日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/2/24 |
1,547 |
1,550 |
1,547 |
1,550 |
+0.06% |
175,800 |
2022/2/22 |
1,547 |
1,549 |
1,547 |
1,549 |
+0.00% |
14,900 |
2022/2/21 |
1,547 |
1,549 |
1,547 |
1,549 |
+0.00% |
13,000 |
2022/2/18 |
1,547 |
1,549 |
1,547 |
1,549 |
+0.06% |
14,900 |
2022/2/17 |
1,548 |
1,548 |
1,547 |
1,548 |
-0.06% |
10,100 |
2022/2/16 |
1,547 |
1,549 |
1,547 |
1,549 |
+0.13% |
8,300 |
2022/2/15 |
1,547 |
1,551 |
1,547 |
1,547 |
+0.00% |
9,100 |
2022/2/14 |
1,547 |
1,550 |
1,547 |
1,547 |
-0.06% |
11,700 |
2022/2/10 |
1,548 |
1,549 |
1,548 |
1,548 |
+0.00% |
700 |
2022/2/9 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.00% |
1,400 |
2022/2/8 |
1,548 |
1,550 |
1,548 |
1,548 |
+0.06% |
8,500 |
2022/2/7 |
1,550 |
1,552 |
1,547 |
1,547 |
-0.19% |
62,000 |
2022/2/4 |
1,548 |
1,550 |
1,547 |
1,550 |
+0.00% |
17,200 |
2022/2/3 |
1,547 |
1,550 |
1,547 |
1,550 |
+0.00% |
4,900 |
2022/2/2 |
1,548 |
1,552 |
1,547 |
1,550 |
+0.19% |
11,100 |
2022/2/1 |
1,547 |
1,550 |
1,547 |
1,547 |
-0.19% |
11,800 |
2022/1/31 |
1,548 |
1,550 |
1,547 |
1,550 |
-0.06% |
14,300 |
2022/1/28 |
1,551 |
1,552 |
1,547 |
1,551 |
+0.26% |
168,300 |
2022/1/27 |
1,547 |
1,549 |
1,547 |
1,547 |
-0.19% |
13,100 |
2022/1/26 |
1,548 |
1,550 |
1,547 |
1,550 |
+0.19% |
11,300 |
2022/1/25 |
1,547 |
1,550 |
1,547 |
1,547 |
+0.00% |
183,700 |
2022/1/24 |
1,547 |
1,548 |
1,547 |
1,547 |
+0.00% |
35,400 |
2022/1/21 |
1,547 |
1,548 |
1,547 |
1,547 |
+0.00% |
62,400 |
2022/1/20 |
1,547 |
1,548 |
1,547 |
1,547 |
+0.00% |
33,600 |
2022/1/19 |
1,547 |
1,548 |
1,547 |
1,547 |
-0.06% |
33,300 |
2022/1/18 |
1,547 |
1,548 |
1,547 |
1,548 |
+0.06% |
329,300 |
2022/1/17 |
1,547 |
1,550 |
1,547 |
1,547 |
+0.00% |
338,400 |
2022/1/14 |
1,547 |
1,550 |
1,547 |
1,547 |
-0.26% |
358,400 |
2022/1/13 |
1,547 |
1,552 |
1,546 |
1,551 |
+0.26% |
309,600 |
2022/1/12 |
1,549 |
1,550 |
1,547 |
1,547 |
-0.19% |
92,900 |
2022/1/11 |
1,548 |
1,550 |
1,547 |
1,550 |
+0.13% |
41,100 |
2022/1/7 |
1,550 |
1,550 |
1,547 |
1,548 |
+0.00% |
36,300 |
2022/1/6 |
1,548 |
1,550 |
1,547 |
1,548 |
+0.06% |
63,900 |
2022/1/5 |
1,549 |
1,550 |
1,547 |
1,547 |
+0.00% |
103,500 |
2022/1/4 |
1,548 |
1,558 |
1,547 |
1,547 |
+0.00% |
161,100 |
2021/12/30 |
1,547 |
1,549 |
1,547 |
1,547 |
+0.00% |
138,600 |
2021/12/29 |
1,547 |
1,551 |
1,547 |
1,547 |
-0.06% |
253,000 |
2021/12/28 |
1,548 |
1,551 |
1,547 |
1,548 |
-0.13% |
148,000 |
2021/12/27 |
1,547 |
1,550 |
1,547 |
1,550 |
+0.13% |
47,500 |
2021/12/24 |
1,545 |
1,560 |
1,545 |
1,548 |
+0.19% |
46,900 |
2021/12/23 |
1,541 |
1,548 |
1,539 |
1,545 |
+0.26% |
62,800 |
2021/12/22 |
1,547 |
1,547 |
1,523 |
1,541 |
-0.39% |
122,600 |
2021/12/21 |
1,549 |
1,550 |
1,547 |
1,547 |
+0.00% |
185,300 |
2021/12/20 |
1,548 |
1,548 |
1,547 |
1,547 |
+0.00% |
167,400 |
2021/12/17 |
1,548 |
1,549 |
1,547 |
1,547 |
+0.00% |
476,700 |
2021/12/16 |
1,549 |
1,549 |
1,547 |
1,547 |
-0.13% |
134,900 |
2021/12/15 |
1,548 |
1,549 |
1,547 |
1,549 |
+0.13% |
218,800 |
2021/12/14 |
1,548 |
1,549 |
1,547 |
1,547 |
-0.13% |
208,100 |
2021/12/13 |
1,548 |
1,549 |
1,547 |
1,549 |
+0.06% |
1,117,000 |
2021/12/10 |
1,548 |
1,548 |
1,547 |
1,548 |
+0.06% |
245,800 |
2021/12/9 |
1,547 |
1,549 |
1,546 |
1,547 |
+0.06% |
1,338,800 |
2021/12/8 |
1,547 |
1,547 |
1,546 |
1,546 |
-0.06% |
370,600 |
2021/12/7 |
1,547 |
1,547 |
1,546 |
1,547 |
+0.06% |
546,900 |
2021/12/6 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
430,900 |
2021/12/3 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
543,600 |
2021/12/2 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
359,900 |
2021/12/1 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
221,900 |
2021/11/30 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
599,500 |
2021/11/29 |
1,546 |
1,547 |
1,546 |
1,546 |
-0.06% |
490,000 |
2021/11/26 |
1,547 |
1,547 |
1,546 |
1,547 |
+0.06% |
452,600 |
2021/11/25 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
314,200 |
2021/11/24 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
290,200 |
2021/11/22 |
1,547 |
1,547 |
1,546 |
1,546 |
+0.00% |
256,800 |
2021/11/19 |
1,546 |
1,547 |
1,546 |
1,546 |
-0.06% |
367,400 |
2021/11/18 |
1,546 |
1,547 |
1,546 |
1,547 |
+0.06% |
265,400 |
2021/11/17 |
1,547 |
1,548 |
1,546 |
1,546 |
+0.00% |
2,406,100 |
2021/11/16 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
1,767,900 |
2021/11/15 |
1,546 |
1,547 |
1,546 |
1,546 |
+0.00% |
2,091,100 |
2021/11/12 |
1,546 |
1,548 |
1,545 |
1,546 |
+16.94% |
3,216,100 |
2021/11/11 |
1,322 |
1,322 |
1,322 |
1,322 |
+29.35% |
45,500 |
2021/11/10 |
1,021 |
1,038 |
1,021 |
1,022 |
-0.10% |
42,400 |
2021/11/9 |
1,040 |
1,046 |
1,022 |
1,023 |
-1.45% |
50,800 |
2021/11/8 |
1,041 |
1,054 |
1,038 |
1,038 |
-0.76% |
88,900 |
2021/11/5 |
1,062 |
1,062 |
1,043 |
1,046 |
-2.70% |
153,000 |
2021/11/4 |
1,062 |
1,085 |
1,048 |
1,075 |
+1.61% |
251,000 |
2021/11/2 |
1,066 |
1,073 |
1,057 |
1,058 |
-0.75% |
182,200 |
2021/11/1 |
1,085 |
1,085 |
1,053 |
1,066 |
-2.38% |
161,900 |
2021/10/29 |
1,100 |
1,101 |
1,078 |
1,092 |
-0.73% |
118,200 |
2021/10/28 |
1,091 |
1,103 |
1,079 |
1,100 |
+0.92% |
809,500 |
2021/10/27 |
1,089 |
1,095 |
1,079 |
1,090 |
+0.65% |
208,100 |
2021/10/26 |
1,079 |
1,087 |
1,070 |
1,083 |
+1.03% |
189,000 |
2021/10/25 |
1,071 |
1,080 |
1,065 |
1,072 |
+0.37% |
207,600 |
2021/10/22 |
1,054 |
1,069 |
1,048 |
1,068 |
+0.19% |
158,700 |
2021/10/21 |
1,054 |
1,079 |
1,053 |
1,066 |
+1.62% |
170,600 |
2021/10/20 |
1,043 |
1,054 |
1,039 |
1,049 |
+0.87% |
151,100 |
2021/10/19 |
1,040 |
1,045 |
1,029 |
1,040 |
-0.29% |
83,800 |
2021/10/18 |
1,040 |
1,044 |
1,023 |
1,043 |
+0.10% |
150,300 |
2021/10/15 |
1,029 |
1,042 |
1,021 |
1,042 |
+2.16% |
132,300 |
2021/10/14 |
1,016 |
1,021 |
1,008 |
1,020 |
+0.79% |
107,300 |
2021/10/13 |
1,015 |
1,015 |
1,004 |
1,012 |
-0.39% |
94,100 |
2021/10/12 |
1,034 |
1,039 |
1,011 |
1,016 |
-2.40% |
144,800 |
2021/10/11 |
1,029 |
1,044 |
1,029 |
1,041 |
+1.17% |
135,200 |
2021/10/8 |
1,017 |
1,036 |
1,014 |
1,029 |
+1.18% |
108,400 |
2021/10/7 |
1,013 |
1,022 |
1,004 |
1,017 |
+0.79% |
78,500 |
2021/10/6 |
1,017 |
1,024 |
1,002 |
1,009 |
+0.40% |
90,600 |
2021/10/5 |
1,024 |
1,025 |
1,001 |
1,005 |
-2.90% |
107,900 |
2021/10/4 |
1,040 |
1,046 |
1,032 |
1,035 |
+1.77% |
132,300 |
2021/10/1 |
1,019 |
1,029 |
1,014 |
1,017 |
-0.97% |
96,200 |
2021/9/30 |
1,027 |
1,038 |
1,026 |
1,027 |
+0.59% |
111,500 |
2021/9/29 |
1,025 |
1,028 |
1,005 |
1,021 |
-2.30% |
148,600 |
2021/9/28 |
1,056 |
1,058 |
1,038 |
1,045 |
-0.95% |
90,200 |
2021/9/27 |
1,058 |
1,064 |
1,051 |
1,055 |
-0.38% |
82,100 |
2021/9/24 |
1,048 |
1,059 |
1,044 |
1,059 |
+3.62% |
125,500 |
2021/9/22 |
1,034 |
1,038 |
1,019 |
1,022 |
-1.16% |
117,100 |
2021/9/21 |
1,033 |
1,047 |
1,032 |
1,034 |
-1.43% |
103,900 |
2021/9/17 |
1,047 |
1,055 |
1,038 |
1,049 |
+1.16% |
128,200 |
2021/9/16 |
1,044 |
1,045 |
1,032 |
1,037 |
-0.67% |
81,800 |
2021/9/15 |
1,050 |
1,054 |
1,040 |
1,044 |
-1.51% |
62,700 |
2021/9/14 |
1,060 |
1,062 |
1,052 |
1,060 |
+0.00% |
74,500 |
2021/9/13 |
1,045 |
1,060 |
1,038 |
1,060 |
+0.95% |
89,300 |
2021/9/10 |
1,042 |
1,050 |
1,035 |
1,050 |
+0.77% |
106,000 |
2021/9/9 |
1,055 |
1,059 |
1,032 |
1,042 |
-1.42% |
120,900 |
2021/9/8 |
1,055 |
1,060 |
1,052 |
1,057 |
+0.48% |
72,900 |
2021/9/7 |
1,043 |
1,057 |
1,034 |
1,052 |
+1.54% |
160,000 |
2021/9/6 |
1,040 |
1,042 |
1,030 |
1,036 |
+0.00% |
120,100 |
2021/9/3 |
1,020 |
1,036 |
1,008 |
1,036 |
+1.67% |
106,800 |
2021/9/2 |
1,024 |
1,032 |
1,007 |
1,019 |
-1.45% |
152,400 |
2021/9/1 |
1,030 |
1,038 |
1,024 |
1,034 |
+0.19% |
134,000 |
2021/8/31 |
1,023 |
1,037 |
1,019 |
1,032 |
+1.57% |
94,100 |
2021/8/30 |
1,014 |
1,019 |
1,008 |
1,016 |
+1.50% |
54,100 |
2021/8/27 |
1,002 |
1,007 |
998 |
1,001 |
-0.79% |
44,900 |
2021/8/26 |
1,003 |
1,009 |
993 |
1,009 |
+0.50% |
68,000 |
2021/8/25 |
1,022 |
1,026 |
999 |
1,004 |
-1.95% |
151,000 |
|